Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.37 | 31.79 | 30.82 | 31.66 | 343,638 | +0.26(+0.83%) |
Oct 30, 2007 | 31.94 | 31.94 | 31.05 | 31.40 | 182,380 | -0.61(-1.91%) |
Oct 29, 2007 | 32.11 | 32.24 | 31.71 | 32.01 | 245,380 | +0.00(+0.00%) |
Oct 26, 2007 | 32.14 | 32.45 | 31.94 | 32.01 | 231,573 | +0.39(+1.23%) |
Oct 25, 2007 | 31.65 | 32.02 | 31.21 | 31.62 | 280,042 | -0.19(-0.61%) |
Oct 24, 2007 | 32.44 | 32.44 | 31.40 | 31.82 | 466,018 | -0.63(-1.94%) |
Oct 23, 2007 | 32.23 | 32.58 | 31.79 | 32.45 | 238,641 | +0.59(+1.86%) |
Oct 22, 2007 | 30.61 | 31.90 | 30.60 | 31.85 | 163,956 | +1.20(+3.90%) |
Oct 19, 2007 | 31.32 | 31.70 | 30.66 | 30.66 | 263,179 | -0.65(-2.07%) |
Oct 18, 2007 | 31.37 | 31.57 | 31.10 | 31.31 | 231,015 | -0.19(-0.62%) |
Oct 17, 2007 | 32.30 | 32.44 | 31.29 | 31.50 | 244,418 | -0.43(-1.34%) |
Oct 16, 2007 | 32.66 | 32.77 | 31.78 | 31.93 | 202,849 | -0.76(-2.33%) |
Oct 15, 2007 | 33.19 | 33.37 | 32.54 | 32.69 | 164,538 | -0.55(-1.65%) |
Oct 12, 2007 | 33.38 | 33.75 | 33.12 | 33.24 | 78,843 | -0.17(-0.50%) |
Oct 11, 2007 | 33.94 | 34.02 | 33.24 | 33.40 | 187,049 | -0.44(-1.29%) |
Oct 10, 2007 | 34.07 | 34.15 | 33.74 | 33.84 | 253,932 | -0.43(-1.24%) |
Oct 09, 2007 | 34.30 | 34.33 | 34.03 | 34.26 | 281,263 | +0.06(+0.16%) |
Oct 08, 2007 | 33.99 | 34.48 | 33.92 | 34.21 | 429,155 | +0.06(+0.16%) |
Oct 05, 2007 | 34.12 | 34.48 | 33.98 | 34.15 | 418,403 | -0.66(-1.89%) |
Oct 04, 2007 | 34.53 | 35.23 | 34.32 | 34.81 | 213,624 | +0.27(+0.78%) |
Oct 03, 2007 | 34.23 | 34.69 | 34.07 | 34.54 | 240,611 | +0.11(+0.32%) |
Oct 02, 2007 | 33.92 | 34.46 | 33.49 | 34.43 | 220,744 | +0.62(+1.84%) |
Oct 01, 2007 | 32.66 | 33.98 | 32.48 | 33.81 | 315,462 | +1.15(+3.52%) |
Sep 28, 2007 | 33.75 | 33.78 | 32.44 | 32.66 | 333,179 | -0.97(-2.89%) |
Sep 27, 2007 | 32.54 | 33.79 | 32.23 | 33.63 | 246,063 | -0.02(-0.06%) |
Sep 26, 2007 | 33.04 | 34.19 | 32.99 | 33.65 | 292,456 | +0.79(+2.40%) |
Sep 25, 2007 | 32.93 | 33.28 | 32.40 | 32.86 | 120,537 | -0.21(-0.64%) |
Sep 24, 2007 | 33.25 | 33.67 | 32.87 | 33.08 | 285,558 | -0.07(-0.22%) |
Sep 21, 2007 | 33.27 | 33.28 | 32.57 | 33.15 | 384,209 | +0.14(+0.42%) |
Sep 20, 2007 | 33.63 | 33.95 | 32.35 | 33.01 | 318,734 | -1.69(-4.86%) |
Sep 19, 2007 | 34.05 | 35.41 | 34.05 | 34.70 | 390,711 | +0.91(+2.69%) |
Sep 18, 2007 | 32.74 | 33.84 | 32.01 | 33.79 | 318,650 | +1.21(+3.73%) |
Sep 17, 2007 | 31.61 | 33.00 | 31.41 | 32.58 | 505,739 | +0.85(+2.69%) |
Sep 14, 2007 | 31.28 | 31.98 | 31.12 | 31.72 | 213,486 | +0.23(+0.74%) |
Sep 13, 2007 | 32.00 | 32.00 | 31.28 | 31.49 | 315,430 | -0.33(-1.05%) |
Sep 12, 2007 | 31.88 | 31.98 | 31.46 | 31.83 | 250,855 | -0.12(-0.38%) |
Sep 11, 2007 | 31.97 | 32.10 | 31.53 | 31.95 | 186,244 | +0.11(+0.35%) |
Sep 10, 2007 | 31.94 | 32.34 | 30.66 | 31.84 | 239,725 | +0.04(+0.12%) |
Sep 07, 2007 | 31.19 | 31.92 | 31.07 | 31.80 | 120,615 | +0.06(+0.18%) |
Sep 06, 2007 | 31.44 | 32.22 | 31.26 | 31.74 | 121,663 | +0.32(+1.00%) |
Sep 05, 2007 | 32.12 | 32.12 | 31.24 | 31.43 | 161,680 | -0.96(-2.98%) |
Sep 04, 2007 | 32.03 | 32.86 | 31.98 | 32.39 | 158,573 | +0.35(+1.10%) |
Aug 31, 2007 | 31.99 | 32.27 | 31.52 | 32.04 | 103,730 | +0.57(+1.83%) |
Aug 30, 2007 | 31.21 | 32.25 | 30.83 | 31.46 | 113,793 | -0.14(-0.44%) |
Aug 29, 2007 | 30.67 | 31.80 | 30.46 | 31.60 | 236,462 | +1.05(+3.43%) |
Aug 28, 2007 | 31.01 | 31.08 | 30.06 | 30.56 | 188,408 | -0.67(-2.14%) |
Aug 27, 2007 | 31.56 | 31.56 | 30.93 | 31.22 | 171,039 | -0.37(-1.17%) |
Aug 24, 2007 | 31.47 | 31.61 | 30.38 | 31.59 | 146,775 | +0.24(+0.77%) |
Aug 23, 2007 | 32.44 | 32.44 | 31.06 | 31.35 | 181,565 | -0.87(-2.70%) |
Aug 22, 2007 | 33.00 | 33.24 | 31.46 | 32.23 | 145,748 | -0.40(-1.22%) |
Aug 21, 2007 | 31.72 | 32.91 | 31.35 | 32.62 | 223,539 | +0.86(+2.71%) |
Aug 20, 2007 | 31.65 | 32.06 | 31.16 | 31.76 | 247,552 | +0.32(+1.00%) |
Aug 17, 2007 | 31.51 | 33.98 | 31.32 | 31.45 | 529,587 | +0.85(+2.79%) |
Aug 16, 2007 | 29.36 | 31.42 | 29.36 | 30.59 | 1,128,540 | +1.21(+4.10%) |
Aug 15, 2007 | 28.89 | 30.42 | 28.79 | 29.39 | 209,181 | +0.49(+1.70%) |
Aug 14, 2007 | 29.92 | 30.08 | 28.81 | 28.90 | 268,299 | -0.99(-3.32%) |
Aug 13, 2007 | 30.83 | 31.26 | 29.18 | 29.89 | 539,314 | -0.69(-2.24%) |
Aug 10, 2007 | 32.10 | 32.10 | 29.51 | 30.57 | 879,631 | -2.14(-6.55%) |
Aug 09, 2007 | 32.57 | 33.39 | 32.52 | 32.72 | 582,416 | -0.13(-0.40%) |
Aug 08, 2007 | 31.57 | 34.15 | 31.57 | 32.85 | 845,308 | +1.51(+4.82%) |
Aug 07, 2007 | 29.58 | 31.52 | 29.39 | 31.34 | 366,915 | +1.56(+5.23%) |
Aug 06, 2007 | 28.49 | 29.89 | 28.05 | 29.78 | 330,074 | +1.37(+4.83%) |
Aug 03, 2007 | 28.54 | 29.96 | 28.31 | 28.41 | 285,883 | -1.24(-4.19%) |
Aug 02, 2007 | 29.46 | 30.09 | 29.33 | 29.65 | 286,561 | +0.50(+1.72%) |